SSP Group

SSPG
🏛️ uk →
171.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 164.70 165.55 164.70 165.55 0.8K
08:02 165.77 166.70 165.60 165.60 9.0K
08:04 167.00 167.00 167.00 167.00 0.6K
08:08 166.50 166.50 166.50 166.50 0.0K
08:11 167.70 167.70 167.70 167.70 1.1K
08:12 167.00 167.00 167.00 167.00 6.5K
08:13 166.80 167.10 166.80 167.10 8.7K
08:19 166.40 166.40 166.40 166.40 0.8K
08:24 166.80 166.80 166.80 166.80 2.4K
08:27 166.40 166.40 166.40 166.40 0.0K
08:30 166.59 166.60 166.59 166.60 1.3K
08:32 166.70 166.70 166.70 166.70 0.2K
08:36 166.90 166.90 166.90 166.90 0.1K
08:38 167.10 167.10 166.50 166.50 115.0K
08:43 167.00 167.00 167.00 167.00 2.7K
08:46 167.10 167.10 167.10 167.10 1.2K
08:47 167.10 167.50 167.10 167.50 0.8K
08:52 167.50 167.50 167.50 167.50 0.7K
09:00 167.50 167.50 167.50 167.50 0.0K
09:03 167.50 167.90 167.50 167.90 4.1K
09:06 167.80 167.80 167.80 167.80 1.9K
09:13 167.50 167.50 167.50 167.50 0.0K
09:14 167.80 167.80 167.80 167.80 2.3K
09:17 167.60 167.60 167.60 167.60 0.0K
09:18 167.50 167.50 167.50 167.50 3.9K
09:19 167.17 167.17 167.17 167.17 0.8K
09:21 167.00 167.00 167.00 167.00 5.0K
09:25 167.20 167.20 167.20 167.20 5.4K
09:26 167.50 167.50 167.50 167.50 2.4K
09:28 167.21 167.21 167.21 167.21 1.5K
09:29 167.50 167.50 167.50 167.50 1.7K
09:31 167.20 167.20 167.20 167.20 1.9K
09:36 167.30 167.30 167.00 167.00 0.2K
09:45 167.10 167.10 167.10 167.10 0.0K
09:46 167.00 167.00 167.00 167.00 2.8K
10:01 166.82 167.00 166.82 167.00 5.6K
10:04 167.00 167.00 167.00 167.00 1.0K
10:05 167.00 167.00 167.00 167.00 0.0K
10:10 166.80 166.80 166.80 166.80 0.2K
10:11 166.50 166.50 166.50 166.50 4.8K
10:12 166.50 166.50 166.50 166.50 2.1K
10:21 166.80 167.00 166.80 167.00 4.0K
10:27 166.63 166.63 166.63 166.63 5.2K
10:28 166.70 166.70 166.70 166.70 0.3K
10:34 166.90 166.90 166.90 166.90 0.0K
10:35 166.90 166.90 166.90 166.90 2.6K
10:36 167.00 167.00 167.00 167.00 1.3K
10:39 167.10 167.10 167.10 167.10 3.5K
10:44 167.10 167.10 167.10 167.10 0.9K
10:47 167.00 167.00 167.00 167.00 1.9K
10:48 166.90 166.90 166.90 166.90 0.1K
10:52 166.90 166.90 166.90 166.90 0.4K
11:02 166.90 167.00 166.90 167.00 1.2K
11:07 167.10 167.20 167.10 167.20 3.6K
11:14 167.30 167.30 167.30 167.30 0.0K
11:18 167.40 167.40 167.40 167.40 1.5K
11:25 167.50 167.50 167.50 167.50 0.0K
11:31 167.20 167.30 167.20 167.30 2.0K
11:32 167.50 167.50 167.50 167.50 0.7K
11:38 167.50 167.50 167.50 167.50 4.3K
11:39 167.50 167.50 167.50 167.50 1.8K
11:42 167.60 167.60 167.60 167.60 0.5K
11:44 167.61 167.61 167.61 167.61 0.2K
11:52 167.60 167.60 167.60 167.60 0.0K
11:56 167.60 167.60 167.60 167.60 0.6K
12:03 167.20 167.20 167.20 167.20 2.2K
12:07 167.10 167.10 167.10 167.10 0.0K
12:19 167.10 167.10 167.10 167.10 0.6K
12:20 167.40 167.40 167.40 167.40 0.9K
12:26 167.34 167.34 167.34 167.34 0.1K
12:34 167.50 167.50 167.50 167.50 0.0K
12:39 167.37 167.37 167.37 167.37 0.9K
12:41 167.50 167.50 167.50 167.50 0.9K
12:44 167.18 167.24 167.18 167.24 2.1K
12:47 167.50 167.50 167.50 167.50 0.0K
12:49 167.23 167.23 167.23 167.23 0.5K
13:00 167.30 167.30 167.30 167.30 4.2K
13:08 167.40 167.40 167.40 167.40 1.8K
13:22 167.40 167.40 167.40 167.40 0.0K
13:24 167.40 167.70 167.40 167.70 8.4K
13:31 167.80 167.80 167.80 167.80 1.5K
13:33 167.74 167.74 167.74 167.74 1.0K
13:36 167.90 167.90 167.90 167.90 1.0K
13:39 168.00 168.00 168.00 168.00 6.6K
13:46 168.00 168.00 168.00 168.00 0.1K
14:00 167.80 167.80 167.50 167.50 1.3K
14:01 167.60 167.60 167.50 167.50 5.6K
14:02 167.50 167.50 167.40 167.40 1.8K
14:03 167.70 167.70 167.70 167.70 2.7K
14:05 167.80 167.80 167.80 167.80 0.0K
14:08 167.60 167.60 167.50 167.50 1.4K
14:09 167.70 167.70 167.70 167.70 0.2K
14:10 167.62 167.62 167.62 167.62 0.1K
14:15 167.70 167.70 167.70 167.70 0.2K
14:17 167.50 167.50 167.50 167.50 2.2K
14:23 167.30 167.30 167.30 167.30 3,194.2K
14:27 167.60 167.60 167.60 167.60 3.6K
14:32 167.60 167.70 167.60 167.70 4.5K
14:39 167.50 167.50 167.50 167.50 0.6K
14:43 167.52 167.52 167.52 167.52 0.7K
14:47 167.70 167.70 167.70 167.70 2.9K
14:48 167.80 167.80 167.80 167.80 1.5K
14:49 167.90 168.10 167.90 168.10 2.8K
14:50 168.00 168.00 168.00 168.00 2.4K
14:54 168.30 168.30 168.30 168.30 0.0K
14:55 168.10 168.10 168.10 168.10 4.3K
15:00 168.00 168.00 168.00 168.00 0.8K
15:06 167.90 167.90 167.90 167.90 0.5K
15:07 168.00 168.00 167.90 167.90 0.1K
15:10 167.90 167.90 167.90 167.90 0.0K
15:11 167.80 167.80 167.70 167.70 1.8K
15:12 167.90 167.90 167.90 167.90 2.9K
15:13 168.00 168.00 168.00 168.00 0.8K
15:14 168.00 168.00 168.00 168.00 0.0K
15:16 168.10 168.10 168.10 168.10 0.4K
15:22 168.00 168.30 168.00 168.30 3.2K
15:26 168.30 168.30 168.30 168.30 4.9K
15:32 168.20 168.20 168.20 168.20 0.7K
15:33 168.30 168.30 168.30 168.30 0.6K
15:34 168.20 168.20 168.20 168.20 0.5K
15:35 168.20 168.20 168.20 168.20 0.8K
15:36 168.20 168.20 168.10 168.10 1.5K
15:39 168.20 168.20 168.20 168.20 0.4K
15:40 168.10 168.10 168.10 168.10 2.1K
15:41 168.00 168.00 168.00 168.00 0.7K
15:46 168.00 168.00 168.00 168.00 1.7K
15:49 168.20 168.40 168.20 168.40 2.5K
15:50 168.40 168.50 168.40 168.50 5.6K
15:51 168.60 168.60 168.60 168.60 0.4K
15:52 168.50 168.50 168.50 168.50 1.5K
15:55 168.44 168.44 168.44 168.44 0.0K
15:56 168.60 168.60 168.60 168.60 2.2K
16:01 168.80 168.80 168.80 168.80 3.0K
16:04 168.72 168.90 168.72 168.90 2.4K
16:05 168.90 168.90 168.90 168.90 1.0K
16:07 168.90 168.90 168.90 168.90 0.0K
16:09 168.90 168.90 168.90 168.90 3.5K
16:10 168.90 169.00 168.90 169.00 0.8K
16:12 169.00 169.00 169.00 169.00 68.9K
16:13 169.10 169.10 169.00 169.00 4.3K
16:14 168.80 168.80 168.80 168.80 1.0K
16:17 168.90 169.00 168.90 169.00 1.7K
16:18 168.90 168.90 168.90 168.90 0.6K
16:20 168.60 168.70 168.60 168.70 2.0K
16:21 168.80 168.80 168.80 168.80 5.1K
16:22 168.60 168.60 168.60 168.60 0.3K
16:24 168.75 168.75 168.75 168.75 3.8K
16:25 169.00 169.00 169.00 169.00 1.8K
16:26 168.90 168.90 168.90 168.90 1.4K
16:28 168.90 169.10 168.90 169.10 2.3K
16:29 169.00 169.00 169.00 169.00 1.1K
16:35 170.00 170.00 170.00 170.00 656.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available